Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Energy (OP: CESDF )

5.750 +0.150 (+2.68%)
Streaming Delayed Price Updated: 12:15 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 14, 2024 5.590 5.651 5.560 5.600 19,736 +0.02(+0.36%)
Aug 13, 2024 5.500 5.700 5.493 5.580 5,799 -0.12(-2.11%)
Aug 12, 2024 4.500 5.766 4.500 5.700 6,624 +0.12(+2.15%)
Aug 09, 2024 5.351 5.580 5.351 5.580 21,695 +0.11(+2.01%)
Aug 08, 2024 5.414 5.520 5.390 5.470 30,193 +0.14(+2.63%)
Aug 07, 2024 5.450 5.459 5.280 5.330 5,232 +0.04(+0.78%)
Aug 06, 2024 5.332 5.400 5.150 5.289 5,258 +0.32(+6.42%)
Aug 05, 2024 5.110 5.980 2.830 4.970 90,627 -0.59(-10.61%)
Aug 02, 2024 5.820 5.820 5.540 5.560 13,595 -0.35(-5.92%)
Aug 01, 2024 6.050 6.050 5.890 5.910 12,993 -0.09(-1.50%)
Jul 31, 2024 5.950 6.000 5.928 6.000 18,647 +0.09(+1.50%)
Jul 30, 2024 5.950 5.960 5.860 5.912 13,573 +0.10(+1.63%)
Jul 29, 2024 5.910 5.910 5.782 5.816 4,052 -0.03(-0.57%)
Jul 26, 2024 5.805 5.850 5.768 5.850 11,842 +0.04(+0.69%)
Jul 25, 2024 5.610 5.810 5.610 5.810 8,384 +0.14(+2.53%)
Jul 24, 2024 5.700 5.707 5.667 5.667 11,442 -0.02(-0.41%)
Jul 23, 2024 5.600 5.708 5.600 5.690 3,944 -0.04(-0.70%)
Jul 22, 2024 5.800 5.800 5.666 5.730 15,708 -0.03(-0.56%)
Jul 19, 2024 5.770 5.890 5.718 5.762 4,299 +0.05(+0.91%)
Jul 18, 2024 5.675 5.750 5.675 5.710 5,816 +0.09(+1.60%)
Jul 17, 2024 5.750 5.750 5.560 5.620 7,241 +0.07(+1.17%)
Jul 16, 2024 5.490 5.590 5.490 5.555 33,915 -0.00(-0.09%)
Jul 15, 2024 5.462 5.562 5.440 5.560 20,386 +0.07(+1.37%)
Jul 12, 2024 5.388 5.485 5.388 5.485 3,031 +0.06(+1.11%)
Jul 11, 2024 5.540 5.554 5.425 5.425 58,712 -0.29(-5.12%)
Jul 10, 2024 5.540 5.738 5.540 5.718 41,480 +0.20(+3.59%)
Jul 09, 2024 5.529 5.550 5.496 5.520 136,109 -0.05(-0.90%)
Jul 08, 2024 5.475 5.600 5.475 5.570 5,987 +0.04(+0.72%)
Jul 05, 2024 5.530 5.530 5.490 5.530 5,835 +0.00(+0.00%)
Jul 03, 2024 5.530 5.530 5.530 5.530 1,081 +0.08(+1.47%)
Jul 02, 2024 5.700 5.700 5.450 5.450 15,151 -0.25(-4.39%)
Jul 01, 2024 5.782 5.835 5.700 5.700 8,429 +0.08(+1.42%)
Jun 28, 2024 5.476 5.643 5.395 5.620 17,714 +0.19(+3.50%)
Jun 27, 2024 5.230 5.432 5.150 5.430 8,212 +0.22(+4.24%)
Jun 26, 2024 5.230 5.230 5.160 5.209 4,542 +0.09(+1.74%)
Jun 25, 2024 5.370 5.370 5.120 5.120 7,112 -0.11(-2.10%)
Jun 24, 2024 4.960 5.250 4.960 5.230 5,646 +0.27(+5.44%)
Jun 21, 2024 5.110 5.110 4.960 4.960 3,955 -0.12(-2.36%)
Jun 20, 2024 5.090 5.112 5.080 5.080 932 -0.04(-0.84%)
Jun 18, 2024 5.100 5.123 5.100 5.123 8,400 -0.01(-0.11%)
Jun 17, 2024 5.300 5.300 5.072 5.128 8,239 +0.05(+0.91%)
Jun 14, 2024 5.082 5.173 5.082 5.082 353 -0.14(-2.64%)
Jun 13, 2024 5.190 5.234 5.170 5.220 2,927 +0.01(+0.22%)
Jun 12, 2024 5.210 5.240 5.180 5.208 18,336 +0.13(+2.59%)
Jun 11, 2024 5.110 5.150 5.060 5.077 46,330 -0.08(-1.61%)
Jun 10, 2024 5.090 5.228 5.090 5.160 7,847 +0.19(+3.82%)
Jun 07, 2024 4.990 4.990 4.960 4.970 8,120 -0.07(-1.39%)
Jun 06, 2024 5.000 5.055 4.990 5.040 5,414 -0.01(-0.20%)
Jun 05, 2024 4.980 5.050 4.970 5.050 12,843 +0.10(+2.02%)
Jun 04, 2024 5.100 5.115 4.950 4.950 30,006 -0.15(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.